18.10.2021 18:42:14
EURO STOXX 50
4151.40
EUR
-31.5100
-0.75%
18.10.2021 17:50
 
Chart
Kursdaten
Kurs 4151.40 Eröffnung 4177.73
Diff. absolut -31.51 Tages-Hoch 4177.73
Diff. % -0.75 % Tages-Tief 4131.41
Volumen 314732226 Umsatz 6242583980
Schlusskurs vom 15.10.2021 4182.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2021 / 17:50
Währung EUR Aktualisierungsstand 18.10.2021 / 18:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.74% 4252.8 3473.8
1 Woche 2.69% 4186.6 4019.6
1 Monat 0.89% 4213.7 3965.9
3 Monate 3.12% 4252.8 3904.8
6 Monate 4.74% 4252.8 3857.8
1 Jahr 31.02% 4252.8 2920.9
3 Jahre 30.29% 4252.8 2302.8
25.56
26.51
1.13
17.74
11.75
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 18:42:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 271.05 -1.43% -3.92 197587 272.70 269.65 273.00 564 270.65 270.65 40 4.55% -8.07%
Adyen 2634.00 -0.72% -19.00 15715 2623.00 2597.50 2643.00 611 2633.50 2633.50 2 10.66% 38.50%
Air Liquide 143.38 -0.11% -0.16 215022 143.40 142.38 143.56 1366 142.96 142.96 136 2.91% 6.33%
Airbus 113.48 -1.18% -1.36 319103 114.26 112.70 114.28 1827 113.30 113.30 247 1.27% 27.04%
ALLIANZ 198.70 0.02% 0.04 149157 198.76 197.57 200.00 1396 198.54 198.54 286 -0.07% -1.75%
AB InBev 47.67 -0.57% -0.27 499883 47.38 47.38 47.78 7406 47.67 47.67 380 0.72% -16.13%
ASML Holding 675.60 0.07% 0.50 163009 679.00 662.30 680.20 3386 674.90 674.90 89 6.11% 68.73%
AXA S.A. 23.91 -0.25% -0.06 756573 23.90 23.77 24.07 5570 23.91 23.91 428 -1.11% 22.62%
BBVA 5.81 0.87% 0.05 2613545 5.74 5.74 5.82 17509 5.82 5.82 5502 -3.20% 41.67%
Banco Santander 3.33 -0.21% -0.01 6233198 3.34 3.32 3.38 60444 3.33 3.33 13415 -0.46% 30.30%
BASF 64.07 -1.35% -0.88 765207 65.06 63.84 65.15 61 64.07 64.09 123 1.95% 0.35%
BAYER 46.63 -2.93% -1.41 847776 47.93 46.52 47.95 48 46.62 46.67 150 0.32% -0.94%
BMW 86.37 -1.13% -0.99 357783 87.41 85.98 87.81 738 86.37 86.37 142 3.45% 20.21%
BNP Paribas 58.01 0.54% 0.31 725174 57.97 57.76 58.56 5407 58.01 58.01 35 1.00% 32.83%
CRH PLC 40.62 -0.29% -0.12 163931 40.57 40.15 40.69 2498 40.52 40.52 1085 0.11% 19.26%
Daimler 81.99 -2.00% -1.67 841580 83.43 81.45 83.70 5377 81.95 81.95 172 3.71% 43.23%
Danone 57.34 -0.48% -0.28 504623 57.42 56.77 57.74 6327 57.33 57.33 268 1.36% 6.69%
DEUTSCHE BOERSE 147.30 -0.07% -0.10 99783 147.10 146.45 147.60 463 147.35 147.35 39 0.63% 5.27%
DEUTSCHE POST 53.04 0.53% 0.28 471344 52.85 52.42 53.27 2828 52.91 52.91 158 -0.28% 29.77%
Deutsche Telekom 16.49 -0.32% -0.05 1700059 16.48 16.41 16.54 11760 16.49 16.49 5757 -1.34% 9.99%
ENEL 6.91 -0.25% -0.02 4531114 6.91 6.85 6.96 124783 6.91 6.91 116 -0.06% -16.59%
ENI 12.24 0.58% 0.07 2390225 12.24 12.19 12.30 72208 12.24 12.24 112 3.07% 42.68%
EssilorLuxottica 167.16 1.24% 2.04 239414 164.39 164.00 167.25 8261 167.00 167.00 241 0.56% 29.10%
Flutter Entertainmen 169.75 -2.23% -3.88 16888 173.15 169.65 173.15 519 169.20 169.20 219 2.68% 4.29%
IBERDROLA 9.37 -1.05% -0.10 3357488 9.43 9.29 9.50 175541 9.39 9.39 128 0.02% -19.23%
Inditex Ind De Desno 31.20 -0.06% -0.02 757599 31.10 30.79 31.20 2877 31.21 31.21 913 -0.41% 19.25%
Infineon Technologie 37.53 1.19% 0.44 777275 36.92 36.76 37.56 19299 37.54 37.54 264 3.78% 17.11%
ING Groep 12.99 0.17% 0.02 4139895 13.00 12.93 13.12 11775 12.97 12.97 1268 2.26% 68.65%
INTESA SANPAOLO 2.49 0.68% 0.02 13531680 2.52 2.48 2.53 84447 2.49 2.49 531 2.14% 34.08%
KERING 652.90 -2.49% -16.70 86211 651.60 642.60 660.00 755 652.80 652.80 16 6.54% 12.73%
KONE 58.90 -1.41% -0.84 193567 59.34 58.48 59.52 1154 58.84 58.84 542 -0.90% -10.11%
Ahold Delhaize 27.81 -0.39% -0.11 681196 27.89 27.61 27.93 2207 27.80 27.80 4 -4.08% 19.92%
PHILIPS 37.28 -2.75% -1.05 1452967 37.24 36.76 38.58 7228 37.24 37.24 1641 2.86% -12.72%
L'Oreal 365.65 -1.00% -3.70 212307 368.12 361.65 368.55 676 365.90 365.90 222 3.03% 18.31%
LINDE PLC EO 0,001 265.35 0.02% 0.05 90363 264.73 263.48 265.85 20 265.05 265.60 16 3.03% 24.99%
LVMH Moët Henn. L. Vui 650.90 -2.25% -15.00 170551 658.20 638.40 659.20 631 650.00 650.00 1 6.22% 29.78%
Münchener Rück 243.00 -0.53% -1.30 43307 244.28 242.30 245.60 368 243.15 243.15 116 0.35% -0.18%
Pernod Ricard 197.20 -0.22% -0.42 173551 195.95 192.95 197.40 521 197.00 197.00 144 0.09% 25.56%
Prosus 73.78 -0.46% -0.34 657720 73.30 72.66 73.86 5758 73.74 73.74 75 3.15% -16.43%
Safran 113.33 -2.40% -2.79 644994 115.55 112.59 115.66 10243 113.46 113.46 270 0.95% -0.71%
Sanofi 82.72 -1.08% -0.90 679640 83.57 82.51 84.03 11724 82.66 82.66 150 -0.81% 6.08%
SAP SE 125.20 -0.60% -0.76 488486 123.94 123.66 125.50 27682 124.98 124.98 178 7.02% 17.08%
Schneider Electric 142.70 -1.10% -1.58 212389 142.92 142.14 143.78 1390 142.54 142.54 494 2.12% 21.04%
Siemens 139.83 -0.77% -1.09 336192 141.00 138.90 141.07 25319 139.86 139.86 360 2.14% 19.22%
Stellantis 16.90 -1.71% -0.29 1913973 17.20 16.85 17.26 11651 16.89 16.89 65 2.95% 16.90%
TotalEnergies 44.68 0.57% 0.26 1898632 44.53 44.41 44.95 13344 44.65 44.65 98 2.29% 0.00%
Universal Music Grou 24.77 0.10% 0.03 1415034 24.57 24.41 24.93 2252 24.80 24.80 2252 -1.14% 0.00%
Vinci 90.05 -0.43% -0.39 174179 90.12 89.05 90.33 969 89.92 89.92 11 -0.18% 9.86%
Volkswagen VZ 192.46 -3.12% -6.20 263437 198.94 190.92 199.14 515 192.34 192.34 181 4.67% 31.09%
Vonovia SE 53.84 1.03% 0.55 513085 53.08 52.98 53.84 4036 53.84 53.84 85 3.44% -10.41%